Marfrig Global Foods SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.000	20.060	19.410	19.820	17.722	3,617,900
2025-05-09	20.490	20.540	19.800	19.850	17.749	4,426,100
2025-05-08	20.820	20.900	20.280	20.450	18.285	3,704,000
2025-05-07	20.480	20.790	20.150	20.570	18.393	3,130,400
2025-05-06	20.850	20.890	20.260	20.450	18.285	3,735,400
2025-05-05	21.710	21.710	20.400	20.760	18.562	5,177,000
2025-05-02	21.460	21.590	20.560	21.590	19.305	8,159,800
2025-04-30	21.820	21.840	21.230	21.480	19.206	4,580,000
2025-04-29	21.990	22.090	21.670	21.750	19.448	5,011,000
2025-04-28	22.900	22.910	21.810	21.930	19.609	5,502,300
2025-04-25	21.150	22.880	21.140	22.850	20.431	9,077,700
2025-04-24	21.450	21.970	20.980	21.070	18.840	5,184,100
2025-04-23	21.470	21.820	21.160	21.330	19.072	5,326,500
2025-04-22	20.680	21.330	20.670	21.140	18.902	5,008,500
2025-04-17	20.730	20.900	20.340	20.700	18.509	4,749,500
2025-04-16	20.020	20.800	19.980	20.650	18.464	7,049,600
2025-04-15	20.500	20.550	19.650	20.150	18.017	6,259,800
2025-04-14	20.170	20.740	20.120	20.500	18.330	8,854,900
2025-04-11	20.090	20.340	19.800	20.160	18.026	5,674,600
2025-04-10	19.520	20.420	19.420	19.930	17.820	6,447,700
2025-04-09	18.500	19.700	18.130	19.610	17.534	8,173,900
2025-04-08	18.580	18.750	18.410	18.590	16.622	4,291,000
2025-04-07	18.260	18.780	18.040	18.550	16.586	4,423,500
2025-04-04	18.410	18.780	18.170	18.550	16.586	4,557,200
2025-04-03	18.660	18.940	18.350	18.600	16.631	4,878,800
2025-04-02	18.750	18.850	18.170	18.760	16.774	7,093,300
2025-04-01	17.960	18.960	17.880	18.700	16.721	6,552,100
2025-03-31	18.000	18.160	17.670	18.060	16.148	3,526,100
2025-03-28	17.840	18.060	17.600	18.060	16.148	4,288,800
2025-03-27	17.420	18.200	17.370	17.830	15.943	5,949,400
2025-03-26	17.650	17.800	16.840	17.310	15.478	8,028,900
2025-03-25	17.920	17.960	17.450	17.570	15.710	5,374,400
2025-03-24	18.280	18.300	17.330	17.850	15.961	14,073,800
2025-03-21	17.140	18.210	16.760	18.210	16.282	12,370,200
2025-03-20	15.990	17.210	15.990	17.050	15.245	10,788,000
2025-03-19	15.850	16.210	15.740	15.980	14.288	7,575,000
2025-03-18	15.020	15.940	14.890	15.800	14.128	10,224,600
2025-03-17	15.300	15.340	14.360	14.810	13.242	7,393,800
2025-03-14	14.940	15.400	14.820	15.260	13.645	4,256,200
2025-03-13	15.050	15.130	14.460	14.940	13.359	5,812,800
2025-03-12	14.510	15.030	14.510	15.030	13.439	5,520,900
2025-03-11	15.040	15.100	14.480	14.570	13.028	6,316,800
2025-03-10	14.790	15.070	14.630	15.040	13.448	6,246,100
2025-03-07	14.140	15.040	14.050	14.850	13.278	7,942,800
2025-03-06	14.530	14.940	14.120	14.190	12.688	7,922,900
2025-03-05	13.670	14.920	13.670	14.590	13.046	8,848,500
2025-02-28	15.000	15.140	13.610	13.630	12.187	12,426,200
2025-02-27	14.370	15.330	13.500	15.170	13.564	19,801,400
2025-02-26	13.870	13.960	13.580	13.930	12.455	7,563,600
2025-02-25	13.640	13.900	13.580	13.720	12.268	3,908,300
2025-02-24	13.840	13.960	13.390	13.460	12.035	3,410,800
2025-02-21	13.580	13.850	13.540	13.790	12.330	3,753,700
2025-02-20	13.930	13.960	13.440	13.570	12.134	5,259,200
2025-02-19	14.070	14.220	13.790	13.870	12.402	3,930,900
2025-02-18	14.250	14.280	13.930	14.050	12.563	5,061,200
2025-02-17	14.540	14.760	14.120	14.150	12.652	4,580,900
2025-02-14	14.300	14.580	13.970	14.440	12.911	8,908,700
2025-02-13	14.640	14.650	14.080	14.150	12.652	6,375,400
2025-02-12	15.150	15.190	14.420	14.620	13.072	6,135,900
2025-02-11	15.150	15.400	15.030	15.240	13.627	6,137,400

← NewerPage 7 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-19	2.8105 BRL
2024-12-13	2.8337 BRL
2022-12-20	0.9044 BRL
2022-08-22	0.7537 BRL
2022-04-14	0.5768 BRL
2021-12-22	1.2431 BRL
2021-09-13	1.3924 BRL
2021-04-12	0.2027 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.